Mercados españoles cerrados en 4 hrs 55 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
180,75-0,30 (-0,17%)
Al cierre: 04:00PM EDT
181,05 +0,30 (+0,17%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN250117C000450002024-05-17 12:35PM EDT45.00141.02136.15138.100.00-26,036103.37%
AMZN250117C000500002024-05-21 3:27PM EDT50.00134.47131.30133.200.00-57,07197.58%
AMZN250117C000550002024-05-24 9:56AM EDT55.00128.35126.50128.55-4.03-3.04%3192894.07%
AMZN250117C000600002024-05-22 10:33AM EDT60.00126.17121.70123.700.00-21,37089.50%
AMZN250117C000650002024-05-24 3:09PM EDT65.00118.30116.90118.85-2.90-2.39%171,46985.21%
AMZN250117C000700002024-05-23 3:31PM EDT70.00113.05112.10114.150.00-24,22081.75%
AMZN250117C000750002024-05-20 2:05PM EDT75.00111.57107.35110.050.00-195480.73%
AMZN250117C000800002024-05-24 11:41AM EDT80.00105.31102.60104.50-0.64-0.60%102,70774.54%
AMZN250117C000850002024-05-23 12:17PM EDT85.00101.8298.7099.800.00-104,16074.06%
AMZN250117C000900002024-05-23 3:39PM EDT90.0094.2093.0594.950.00-14,44067.91%
AMZN250117C000950002024-05-24 2:42PM EDT95.0090.2588.3090.05-2.60-2.80%12,35864.45%
AMZN250117C001000002024-05-24 3:32PM EDT100.0084.5083.6585.60-0.82-0.96%5310,66262.44%
AMZN250117C001050002024-05-23 1:26PM EDT105.0081.7878.8580.900.00-52,19959.42%
AMZN250117C001100002024-05-23 1:27PM EDT110.0077.0675.1576.300.00-54,20458.87%
AMZN250117C001150002024-05-24 9:43AM EDT115.0072.0570.5571.35-1.55-2.11%23,06555.68%
AMZN250117C001200002024-05-24 3:45PM EDT120.0066.1566.0066.75+0.15+0.23%185,11853.24%
AMZN250117C001250002024-05-24 10:16AM EDT125.0063.1061.0062.40+1.10+1.77%18,98650.44%
AMZN250117C001300002024-05-24 3:41PM EDT130.0057.2756.6557.90-1.63-2.77%415,17650.22%
AMZN250117C001350002024-05-24 3:55PM EDT135.0052.8552.7053.65+0.05+0.09%245,46448.41%
AMZN250117C001400002024-05-24 3:54PM EDT140.0048.4948.4049.10-0.71-1.44%818,13945.71%
AMZN250117C001450002024-05-24 3:42PM EDT145.0044.3044.3544.90-1.90-4.11%326,05143.80%
AMZN250117C001500002024-05-24 3:55PM EDT150.0040.5040.5040.800.00-2419,11341.97%
AMZN250117C001550002024-05-24 3:59PM EDT155.0036.8336.6037.00+0.24+0.66%56,50040.62%
AMZN250117C001600002024-05-24 3:44PM EDT160.0032.9233.0533.30-0.54-1.61%4610,92739.24%
AMZN250117C001650002024-05-24 3:17PM EDT165.0029.6529.6029.90-0.12-0.40%49,32438.21%
AMZN250117C001700002024-05-24 3:54PM EDT170.0026.2726.3526.60-0.47-1.76%16118,75537.08%
AMZN250117C001750002024-05-24 3:54PM EDT175.0023.2523.3523.50-0.05-0.21%5311,73436.04%
AMZN250117C001800002024-05-24 3:58PM EDT180.0020.5520.5020.75-0.10-0.48%25525,70235.32%
AMZN250117C001850002024-05-24 3:58PM EDT185.0017.9017.9018.15-0.45-2.45%23416,26134.54%
AMZN250117C001900002024-05-24 3:38PM EDT190.0015.4515.5515.75-0.41-2.59%1476,60933.80%
AMZN250117C001950002024-05-24 3:59PM EDT195.0013.5513.5013.60-0.25-1.81%16010,91533.16%
AMZN250117C002000002024-05-24 3:59PM EDT200.0011.6011.5011.65-0.25-2.11%52029,21932.54%
AMZN250117C002050002024-05-24 3:48PM EDT205.009.709.809.95-0.15-1.52%462,29532.05%
AMZN250117C002100002024-05-24 3:37PM EDT210.008.208.308.40-0.25-2.96%3114,32831.51%
AMZN250117C002150002024-05-24 3:57PM EDT215.007.006.907.10-0.10-1.41%264,96031.12%
AMZN250117C002200002024-05-24 3:56PM EDT220.005.835.805.95-0.17-2.83%38315,39330.73%
AMZN250117C002250002024-05-24 3:57PM EDT225.004.894.855.00-0.11-2.20%102,23330.48%
AMZN250117C002300002024-05-24 3:53PM EDT230.004.044.054.15-0.13-3.12%2043,89130.15%
AMZN250117C002350002024-05-24 3:58PM EDT235.003.373.303.45-0.03-0.88%964,30229.92%
AMZN250117C002400002024-05-24 3:20PM EDT240.002.792.772.84-0.14-4.78%1473,23429.66%
AMZN250117C002450002024-05-24 3:12PM EDT245.002.332.282.36-0.10-4.12%583829.54%
AMZN250117C002500002024-05-24 3:54PM EDT250.001.901.881.95-0.09-4.52%252,23429.40%
AMZN250117C002550002024-05-24 3:06PM EDT255.001.621.551.640.00-221,96729.41%
AMZN250117C002600002024-05-24 1:50PM EDT260.001.431.291.36-0.16-10.06%41,23429.35%
AMZN250117C002650002024-05-24 11:57AM EDT265.001.221.081.15-0.03-2.40%1129.42%
AMZN250117C002700002024-05-24 3:39PM EDT270.000.940.920.95-0.03-3.09%5599429.36%
AMZN250117C002750002024-05-24 2:34PM EDT275.000.820.760.80-0.11-11.83%21129.42%
AMZN250117C002800002024-05-24 3:59PM EDT280.000.650.650.68-0.04-5.80%721,25629.53%
Opciones de ventapara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN250117P000450002024-05-24 9:30AM EDT45.000.010.010.02-0.01-50.00%18,87957.42%
AMZN250117P000500002024-05-24 11:01AM EDT50.000.040.040.060.00-2053,91059.57%
AMZN250117P000550002024-05-24 10:02AM EDT55.000.070.040.09+0.01+16.67%26,41156.84%
AMZN250117P000600002024-05-24 11:04AM EDT60.000.070.070.10-0.01-12.50%806,76654.49%
AMZN250117P000650002024-05-23 9:30AM EDT65.000.110.100.130.00-126,60852.54%
AMZN250117P000700002024-05-14 11:01AM EDT70.000.120.110.170.00-6689,96750.20%
AMZN250117P000750002024-05-21 2:39PM EDT75.000.180.140.200.00-1204,84148.98%
AMZN250117P000800002024-05-23 2:32PM EDT80.000.230.200.250.00-413,41147.07%
AMZN250117P000850002024-05-23 1:12PM EDT85.000.290.250.280.00-1513,67544.58%
AMZN250117P000900002024-05-24 2:54PM EDT90.000.350.320.36+0.01+2.94%4124,09343.12%
AMZN250117P000950002024-05-23 10:59AM EDT95.000.440.400.450.00-112,24741.58%
AMZN250117P001000002024-05-24 2:35PM EDT100.000.530.510.540.00-30233,09639.84%
AMZN250117P001050002024-05-23 2:58PM EDT105.000.730.640.670.00-1028,60538.44%
AMZN250117P001100002024-05-23 1:02PM EDT110.000.820.790.820.00-219,22637.01%
AMZN250117P001150002024-05-24 10:59AM EDT115.001.000.981.03-0.10-9.09%1013,54935.84%
AMZN250117P001200002024-05-24 11:55AM EDT120.001.211.231.27-0.14-10.37%3517,93234.61%
AMZN250117P001250002024-05-24 12:24PM EDT125.001.531.531.58+0.05+3.38%121,82633.51%
AMZN250117P001300002024-05-24 3:35PM EDT130.001.961.911.96-0.11-5.31%4525,90832.47%
AMZN250117P001350002024-05-24 3:24PM EDT135.002.402.372.45-0.16-6.25%199,17131.57%
AMZN250117P001400002024-05-24 3:40PM EDT140.003.002.953.05-0.10-3.23%10114,85130.72%
AMZN250117P001450002024-05-24 3:24PM EDT145.003.703.653.80-0.20-5.13%1797,61029.98%
AMZN250117P001500002024-05-24 3:42PM EDT150.004.654.554.65-0.10-2.11%11118,49729.14%
AMZN250117P001550002024-05-24 3:36PM EDT155.005.705.605.70-0.18-3.06%215,74428.42%
AMZN250117P001600002024-05-24 3:50PM EDT160.006.906.756.90-0.08-1.15%5207,93827.64%
AMZN250117P001650002024-05-24 3:52PM EDT165.008.358.208.35-0.25-2.91%766,24526.98%
AMZN250117P001700002024-05-24 3:45PM EDT170.009.999.8510.00+0.01+0.10%21811,21126.29%
AMZN250117P001750002024-05-24 3:39PM EDT175.0011.9011.6511.90+0.07+0.59%1997,68025.64%
AMZN250117P001800002024-05-24 3:37PM EDT180.0014.1013.8014.00+0.09+0.64%13118,33524.89%
AMZN250117P001850002024-05-24 3:54PM EDT185.0016.4016.1516.40-0.35-2.09%4813,66924.21%
AMZN250117P001900002024-05-24 1:44PM EDT190.0018.4018.8019.05-0.72-3.77%602,45923.49%
AMZN250117P001950002024-05-24 12:47PM EDT195.0021.1521.6022.00-0.90-4.08%31,92022.81%
AMZN250117P002000002024-05-24 3:58PM EDT200.0025.0524.6525.25+1.69+7.23%44,13422.17%
AMZN250117P002050002024-05-24 2:54PM EDT205.0028.0728.0528.85+2.57+10.08%113421.69%
AMZN250117P002100002024-05-24 10:18AM EDT210.0031.4031.5532.35+2.00+6.80%174020.38%
AMZN250117P002150002024-05-15 9:34AM EDT215.0032.7035.6036.450.00-10015419.86%
AMZN250117P002200002024-05-24 12:33PM EDT220.0039.0939.7540.55+2.59+7.10%823618.59%
AMZN250117P002250002024-05-24 3:23PM EDT225.0044.7044.0045.25-0.21-0.47%12118.85%
AMZN250117P002300002024-05-22 3:10PM EDT230.0047.5948.7049.950.00-44118.74%
AMZN250117P002350002024-05-20 9:30AM EDT235.0050.5453.7054.900.00-1019.72%
AMZN250117P002400002024-05-17 11:58AM EDT240.0055.5258.8559.600.00-6018.75%
AMZN250117P002450002024-03-01 11:17AM EDT245.0067.7064.3565.200.00-2023.84%
AMZN250117P002500002024-05-17 11:40AM EDT250.0065.5768.7069.600.00-5020.92%
AMZN250117P002550002024-03-08 12:43PM EDT255.0077.9069.4070.500.00-100.00%
AMZN250117P002600002024-03-01 12:57PM EDT260.0082.1079.3580.150.00-10027.03%
AMZN250117P002700002024-04-04 11:36AM EDT270.0085.3983.2084.300.00-500.00%
AMZN250117P002800002024-05-23 9:31AM EDT280.0094.3598.4099.900.00-5029.44%